Skip to main content
ADT Inc. (ADT)
NYSE: ADT · Real-Time Price · USD
8.18
+0.07 (0.86%)
Dec 5, 2025, 4:00 PM EST - Market closed

ADT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.128.188.098.188.180.86%6,429,316
Dec 4, 20258.178.218.108.118.11-0.37%4,297,372
Dec 3, 20258.158.278.128.148.140.25%4,817,888
Dec 2, 20258.168.208.118.128.120.25%8,234,966
Dec 1, 20258.168.268.098.108.10-1.82%9,512,384
Nov 28, 20258.188.278.158.258.251.10%3,963,912
Nov 26, 20258.078.208.058.168.161.12%7,090,837
Nov 25, 20257.898.077.898.078.072.28%5,616,613
Nov 24, 20257.917.937.857.897.89-0.13%8,456,694
Nov 21, 20257.827.977.797.907.901.28%6,207,839
Nov 20, 20257.907.957.797.807.80-0.76%6,136,278
Nov 19, 20258.008.057.857.867.86-1.38%5,713,707
Nov 18, 20258.008.067.957.977.97-0.75%5,207,887
Nov 17, 20258.258.268.028.038.03-2.78%6,319,083
Nov 14, 20258.378.408.258.268.26-1.43%6,733,074
Nov 13, 20258.318.508.318.388.380.84%9,891,608
Nov 12, 20258.128.328.128.318.312.34%10,579,927
Nov 11, 20258.188.218.108.128.12-0.12%6,784,539
Nov 10, 20258.288.358.128.138.13-1.69%9,319,622
Nov 7, 20258.148.288.118.278.271.35%8,975,826
Nov 6, 20258.128.208.068.168.160.49%9,551,542
Nov 5, 20258.088.197.998.128.120.50%12,931,865
Nov 4, 20258.488.557.768.088.08-8.08%16,340,442
Nov 3, 20258.888.898.698.798.79-0.57%10,062,540
Oct 31, 20258.758.868.708.848.841.14%5,699,132
Oct 30, 20258.598.768.578.748.741.75%6,813,409
Oct 29, 20258.648.658.548.598.59-1.38%5,925,047
Oct 28, 20258.758.768.668.718.71-0.34%4,803,890
Oct 27, 20258.798.858.738.748.74-0.23%5,669,950
Oct 24, 20258.778.798.748.768.760.57%4,275,715
Oct 23, 20258.758.818.678.718.71-0.46%5,223,098
Oct 22, 20258.708.778.658.758.750.57%6,866,550
Oct 21, 20258.578.728.578.708.701.52%5,862,686
Oct 20, 20258.648.678.568.578.57-0.58%5,438,872
Oct 17, 20258.518.638.488.628.621.06%6,879,682
Oct 16, 20258.598.618.488.538.53-0.81%5,969,592
Oct 15, 20258.578.698.558.608.600.58%6,600,186
Oct 14, 20258.458.578.458.558.550.47%7,458,614
Oct 13, 20258.508.538.438.518.511.67%6,704,976
Oct 10, 20258.618.708.378.378.37-3.01%7,764,970
Oct 9, 20258.628.678.598.638.63-0.23%6,131,290
Oct 8, 20258.678.728.608.658.650.82%7,489,828
Oct 7, 20258.708.758.538.588.58-1.49%8,416,416
Oct 6, 20258.828.848.688.718.71-1.02%6,293,813
Oct 3, 20258.768.858.758.808.800.57%5,809,044
Oct 2, 20258.678.768.628.758.750.81%8,314,205
Oct 1, 20258.698.868.648.688.68-0.34%8,905,019
Sep 30, 20258.788.788.668.718.71-0.91%7,289,299
Sep 29, 20258.828.868.768.798.79-0.23%5,499,059
Sep 26, 20258.658.818.628.818.812.44%9,363,720